시장 데이터를 불러오는 중
전체 종목
INQQ The India Internet ETF 과거 주가
INQQ The India Internet ETF · INQQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
INQQ The India Internet ETF · INQQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,083 | ₩17,103 | ₩17,023 | ₩17,096 | +0.08% | 3.9천 |
| 2026.10.08 | ₩16,956 | ₩16,956 | ₩16,823 | ₩16,903 | -0.31% | 1.7만 |
| 2026.10.07 | ₩17,196 | ₩17,303 | ₩17,183 | ₩17,276 | +0.47% | 2.1만 |
| 2026.10.06 | ₩17,476 | ₩17,516 | ₩17,263 | ₩17,403 | -0.42% | 6.2천 |
| 2026.10.05 | ₩17,210 | ₩17,303 | ₩17,196 | ₩17,256 | +0.27% | 1.6만 |
| 2026.10.02 | ₩17,236 | ₩17,276 | ₩17,143 | ₩17,143 | -0.54% | 4.8천 |
| 2026.10.01 | ₩17,023 | ₩17,103 | ₩16,989 | ₩17,009 | -0.08% | 2.5만 |
| 2026.09.30 | ₩17,316 | ₩17,316 | ₩17,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,244 |
| -0.42% |
| 2.5만 |
| 2026.09.29 | ₩17,450 | ₩17,450 | ₩17,343 | ₩17,410 | -0.23% | 1.1만 |
|---|
| 2026.09.28 | ₩17,516 | ₩17,516 | ₩17,383 | ₩17,450 | -0.38% | 1.3만 |
|---|
| 2026.09.25 | ₩17,743 | ₩17,756 | ₩17,670 | ₩17,716 | -0.15% | 1.2만 |
|---|
| 2026.09.24 | ₩17,823 | ₩17,823 | ₩17,684 | ₩17,716 | -0.60% | 1만 |
|---|
| 2026.09.23 | ₩18,549 | ₩18,549 | ₩18,303 | ₩18,303 | -1.32% | 8.7천 |
|---|
| 2026.09.22 | ₩18,557 | ₩18,584 | ₩18,490 | ₩18,530 | -0.14% | 3천 |
|---|
| 2026.09.21 | ₩18,397 | ₩18,437 | ₩18,317 | ₩18,437 | +0.22% | 2.7천 |
|---|
| 2026.09.18 | ₩18,250 | ₩18,290 | ₩18,223 | ₩18,250 | 0.00% | 1.8만 |
|---|
| 2026.09.17 | ₩18,090 | ₩18,090 | ₩18,050 | ₩18,070 | -0.11% | 6.3천 |
|---|
| 2026.09.16 | ₩18,010 | ₩18,117 | ₩17,902 | ₩17,902 | -0.60% | 5.8천 |
|---|
| 2026.09.15 | ₩18,157 | ₩18,157 | ₩17,957 | ₩18,023 | -0.73% | 5.4천 |
|---|
| 2026.09.14 | ₩18,290 | ₩18,464 | ₩18,290 | ₩18,454 | +0.90% | 3.1천 |
|---|
| 2026.09.11 | ₩18,437 | ₩18,490 | ₩18,410 | ₩18,477 | +0.22% | 1.1만 |
|---|
| 2026.09.10 | ₩18,183 | ₩18,226 | ₩18,130 | ₩18,177 | -0.04% | 6.2천 |
|---|
| 2026.09.09 | ₩18,484 | ₩18,484 | ₩18,363 | ₩18,383 | -0.54% | 2.5천 |
|---|
| 2026.09.08 | ₩18,624 | ₩18,624 | ₩18,520 | ₩18,576 | -0.26% | 4.2천 |
|---|
| 2026.09.04 | ₩18,784 | ₩18,997 | ₩18,664 | ₩18,730 | -0.28% | 5.5천 |
|---|
| 2026.09.03 | ₩18,704 | ₩18,704 | ₩18,584 | ₩18,664 | -0.21% | 4.7천 |
|---|
| 2026.09.02 | ₩18,637 | ₩18,748 | ₩18,577 | ₩18,657 | +0.11% | 4.8천 |
|---|
| 2026.09.01 | ₩18,597 | ₩18,624 | ₩18,452 | ₩18,464 | -0.72% | 1.8만 |
|---|
| 2026.08.31 | ₩18,637 | ₩18,677 | ₩18,530 | ₩18,590 | -0.25% | 3만 |
|---|
| 2026.08.28 | ₩18,544 | ₩18,582 | ₩18,397 | ₩18,473 | -0.38% | 1.7만 |
|---|
| 2026.08.27 | ₩18,597 | ₩18,637 | ₩18,597 | ₩18,604 | +0.04% | 2.7만 |
|---|
| 2026.08.26 | ₩18,810 | ₩18,850 | ₩18,637 | ₩18,637 | -0.92% | 7천 |
|---|
| 2026.08.25 | ₩18,897 | ₩19,017 | ₩18,897 | ₩19,010 | +0.60% | 2.3만 |
|---|
| 2026.08.24 | ₩18,570 | ₩18,664 | ₩18,570 | ₩18,570 | 0.00% | 1.3만 |
|---|
| 2026.08.21 | ₩18,677 | ₩18,757 | ₩18,644 | ₩18,644 | -0.18% | 2.8천 |
|---|
| 2026.08.20 | ₩18,584 | ₩18,624 | ₩18,570 | ₩18,589 | +0.03% | 9.8천 |
|---|
| 2026.08.19 | ₩18,424 | ₩18,490 | ₩18,424 | ₩18,450 | +0.14% | 3.1만 |
|---|
| 2026.08.18 | ₩18,277 | ₩18,303 | ₩18,235 | ₩18,235 | -0.23% | 1.7만 |
|---|
| 2026.08.17 | ₩18,383 | ₩18,424 | ₩18,317 | ₩18,319 | -0.35% | 7.1천 |
|---|
| 2026.08.14 | ₩18,383 | ₩18,387 | ₩18,343 | ₩18,357 | -0.15% | 1.6만 |
|---|
| 2026.08.13 | ₩18,558 | ₩18,558 | ₩18,444 | ₩18,489 | -0.37% | 6.4천 |
|---|
| 2026.08.12 | ₩18,430 | ₩18,437 | ₩18,377 | ₩18,377 | -0.29% | 1.4만 |
|---|
| 2026.08.11 | ₩18,450 | ₩18,490 | ₩18,417 | ₩18,417 | -0.18% | 5.6천 |
|---|
| 2026.08.10 | ₩18,263 | ₩18,277 | ₩18,197 | ₩18,210 | -0.29% | 2.1만 |
|---|
| 2026.08.07 | ₩18,170 | ₩18,170 | ₩18,150 | ₩18,163 | -0.04% | 3.1천 |
|---|
| 2026.08.06 | ₩18,210 | ₩18,249 | ₩18,155 | ₩18,155 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩18,357 | ₩18,370 | ₩18,263 | ₩18,330 | -0.15% | 1.7만 |
|---|
| 2026.08.04 | ₩18,297 | ₩18,416 | ₩18,290 | ₩18,416 | +0.65% | 5.1천 |
|---|
| 2026.08.03 | ₩18,130 | ₩18,263 | ₩18,130 | ₩18,263 | +0.74% | 4.6만 |
|---|
| 2026.07.31 | ₩17,716 | ₩17,850 | ₩17,716 | ₩17,823 | +0.60% | 8.2천 |
|---|
| 2026.07.30 | ₩17,917 | ₩17,917 | ₩17,683 | ₩17,698 | -1.22% | 3.3천 |
|---|
| 2026.07.29 | ₩17,680 | ₩17,680 | ₩17,516 | ₩17,543 | -0.78% | 1.5만 |
|---|
| 2026.07.28 | ₩17,463 | ₩17,650 | ₩17,463 | ₩17,586 | +0.70% | 1.2만 |
|---|
| 2026.07.27 | ₩17,169 | ₩17,290 | ₩17,129 | ₩17,290 | +0.70% | 7.4천 |
|---|
| 2026.07.24 | ₩16,836 | ₩16,916 | ₩16,783 | ₩16,823 | -0.08% | 3.6만 |
|---|
| 2026.07.23 | ₩16,849 | ₩16,849 | ₩16,716 | ₩16,751 | -0.59% | 5.3천 |
|---|
| 2026.07.22 | ₩17,191 | ₩17,191 | ₩17,036 | ₩17,036 | -0.90% | 6.8천 |
|---|
| 2026.07.21 | ₩17,330 | ₩17,343 | ₩17,318 | ₩17,330 | 0.00% | 9.1천 |
|---|
| 2026.07.20 | ₩17,396 | ₩17,396 | ₩17,223 | ₩17,223 | -1.00% | 1.8만 |
|---|
| 2026.07.17 | ₩17,450 | ₩17,450 | ₩17,396 | ₩17,450 | 0.00% | 2만 |
|---|
| 2026.07.16 | ₩17,370 | ₩17,396 | ₩17,263 | ₩17,383 | +0.08% | 1.7만 |
|---|
| 2026.07.15 | ₩17,543 | ₩17,623 | ₩17,543 | ₩17,583 | +0.23% | 2.5만 |
|---|
| 2026.07.14 | ₩17,370 | ₩17,410 | ₩17,363 | ₩17,396 | +0.15% | 4.7천 |
|---|
| 2026.07.13 | ₩17,610 | ₩17,610 | ₩17,423 | ₩17,490 | -0.68% | 1.5만 |
|---|
| 2026.07.10 | ₩17,676 | ₩17,703 | ₩17,650 | ₩17,663 | -0.08% | 1.9만 |
|---|
| 2026.07.09 | ₩17,530 | ₩17,636 | ₩17,530 | ₩17,583 | +0.30% | 5.4만 |
|---|
| 2026.07.08 | ₩17,236 | ₩17,302 | ₩17,189 | ₩17,236 | 0.00% | 1.3만 |
|---|
| 2026.07.07 | ₩17,715 | ₩17,715 | ₩17,476 | ₩17,524 | -1.08% | 9.2만 |
|---|
| 2026.07.06 | ₩17,356 | ₩17,410 | ₩17,303 | ₩17,383 | +0.15% | 1.7만 |
|---|
| 2026.07.02 | ₩17,450 | ₩17,583 | ₩17,450 | ₩17,511 | +0.35% | 2.3천 |
|---|
| 2026.07.01 | ₩17,416 | ₩17,463 | ₩17,383 | ₩17,383 | -0.19% | 1.5만 |
|---|
| 2026.06.30 | ₩17,169 | ₩17,236 | ₩17,103 | ₩17,169 | 0.00% | 8.1천 |
|---|
| 2026.06.29 | ₩17,089 | ₩17,143 | ₩17,009 | ₩17,076 | -0.08% | 8천 |
|---|
| 2026.06.26 | ₩16,956 | ₩17,092 | ₩16,943 | ₩17,031 | +0.44% | 11.2만 |
|---|
| 2026.06.25 | ₩17,089 | ₩17,089 | ₩16,943 | ₩17,063 | -0.16% | 7.8만 |
|---|
| 2026.06.24 | ₩17,049 | ₩17,156 | ₩17,049 | ₩17,089 | +0.23% | 8.1만 |
|---|
| 2026.06.23 | ₩17,076 | ₩17,076 | ₩16,849 | ₩16,900 | -1.03% | 5.2만 |
|---|
| 2026.06.22 | ₩17,063 | ₩17,330 | ₩17,063 | ₩17,183 | +0.70% | 6만 |
|---|
| 2026.06.18 | ₩16,943 | ₩16,993 | ₩16,889 | ₩16,929 | -0.08% | 15.5만 |
|---|
| 2026.06.17 | ₩16,823 | ₩16,996 | ₩16,676 | ₩16,723 | -0.59% | 2만 |
|---|
| 2026.06.16 | ₩16,716 | ₩16,836 | ₩16,716 | ₩16,769 | +0.32% | 2.6만 |
|---|
| 2026.06.15 | ₩16,542 | ₩16,823 | ₩16,502 | ₩16,676 | +0.81% | 8.8만 |
|---|
| 2026.06.12 | ₩16,182 | ₩16,242 | ₩16,176 | ₩16,209 | +0.16% | 4.7만 |
|---|
| 2026.06.11 | ₩15,689 | ₩15,909 | ₩15,635 | ₩15,909 | +1.40% | 1.7만 |
|---|
| 2026.06.10 | ₩15,969 | ₩16,036 | ₩15,862 | ₩15,862 | -0.67% | 4.6천 |
|---|
| 2026.06.09 | ₩16,142 | ₩16,142 | ₩15,902 | ₩15,942 | -1.24% | 1.7만 |
|---|
| 2026.06.08 | ₩15,915 | ₩16,124 | ₩15,742 | ₩15,795 | -0.75% | 2.5만 |
|---|
| 2026.06.05 | ₩16,118 | ₩16,149 | ₩15,902 | ₩15,955 | -1.01% | 1.4만 |
|---|
| 2026.06.04 | ₩16,276 | ₩16,329 | ₩16,076 | ₩16,162 | -0.70% | 4.2천 |
|---|
| 2026.06.03 | ₩16,049 | ₩16,116 | ₩15,875 | ₩15,957 | -0.57% | 8.6천 |
|---|
| 2026.06.02 | ₩16,329 | ₩16,329 | ₩16,276 | ₩16,289 | -0.25% | 2.2만 |
|---|
| 2026.06.01 | ₩16,342 | ₩16,342 | ₩16,102 | ₩16,266 | -0.47% | 3.8만 |
|---|
| 2026.05.29 | ₩16,502 | ₩16,502 | ₩16,409 | ₩16,446 | -0.34% | 1.2만 |
|---|
| 2026.05.28 | ₩16,369 | ₩16,489 | ₩16,209 | ₩16,409 | +0.24% | 4.5만 |
|---|
| 2026.05.27 | ₩16,422 | ₩16,542 | ₩16,342 | ₩16,396 | -0.16% | 2만 |
|---|
| 2026.05.26 | ₩16,356 | ₩16,401 | ₩16,289 | ₩16,302 | -0.33% | 2.1만 |
|---|
| 2026.05.22 | ₩16,342 | ₩16,389 | ₩16,262 | ₩16,268 | -0.46% | 14.5만 |
|---|
| 2026.05.21 | ₩16,049 | ₩16,236 | ₩15,969 | ₩16,222 | +1.08% | 2.5만 |
|---|
| 2026.05.20 | ₩16,009 | ₩16,276 | ₩16,009 | ₩16,254 | +1.53% | 5.3만 |
|---|
| 2026.05.19 | ₩15,982 | ₩16,036 | ₩15,969 | ₩15,982 | 0.00% | 1.4천 |
|---|
| 2026.05.18 | ₩16,036 | ₩16,036 | ₩15,915 | ₩16,009 | -0.17% | 2.5만 |
|---|
| 2026.05.15 | ₩16,086 | ₩16,109 | ₩16,046 | ₩16,049 | -0.23% | 2만 |
|---|
| 2026.05.14 | ₩16,142 | ₩16,249 | ₩16,142 | ₩16,196 | +0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩16,049 | ₩16,116 | ₩16,009 | ₩16,102 | +0.33% | 1.6만 |
|---|
| 2026.05.12 | ₩16,196 | ₩16,218 | ₩16,009 | ₩16,102 | -0.58% | 1.6만 |
|---|
| 2026.05.11 | ₩16,783 | ₩16,876 | ₩16,596 | ₩16,623 | -0.95% | 2.8만 |
|---|
| 2026.05.08 | ₩17,276 | ₩17,276 | ₩17,156 | ₩17,192 | -0.49% | 2.1만 |
|---|
| 2026.05.07 | ₩17,410 | ₩17,556 | ₩17,223 | ₩17,296 | -0.65% | 2.9만 |
|---|
| 2026.05.06 | ₩17,223 | ₩17,343 | ₩17,129 | ₩17,276 | +0.31% | 1.6만 |
|---|
| 2026.05.05 | ₩16,996 | ₩17,049 | ₩16,985 | ₩17,033 | +0.22% | 2.2만 |
|---|
| 2026.05.04 | ₩17,036 | ₩17,123 | ₩16,943 | ₩16,943 | -0.55% | 7.6천 |
|---|
| 2026.05.01 | ₩17,156 | ₩17,203 | ₩17,063 | ₩17,103 | -0.31% | 2.4만 |
|---|
| 2026.04.30 | ₩17,036 | ₩17,143 | ₩16,956 | ₩17,063 | +0.16% | 3.3만 |
|---|
| 2026.04.29 | ₩16,996 | ₩17,028 | ₩16,929 | ₩16,983 | -0.08% | 7천 |
|---|
| 2026.04.28 | ₩17,063 | ₩17,250 | ₩17,063 | ₩17,243 | +1.06% | 4.1만 |
|---|
| 2026.04.27 | ₩17,223 | ₩17,230 | ₩17,103 | ₩17,129 | -0.54% | 9만 |
|---|
| 2026.04.24 | ₩17,250 | ₩17,370 | ₩17,210 | ₩17,343 | +0.54% | 8.5천 |
|---|
| 2026.04.23 | ₩17,350 | ₩17,423 | ₩17,143 | ₩17,303 | -0.27% | 8.3천 |
|---|
| 2026.04.22 | ₩17,343 | ₩17,443 | ₩17,330 | ₩17,330 | -0.08% | 16.7만 |
|---|
| 2026.04.21 | ₩17,423 | ₩17,470 | ₩17,210 | ₩17,276 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩17,303 | ₩17,476 | ₩17,263 | ₩17,343 | +0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩17,530 | ₩17,830 | ₩17,530 | ₩17,650 | +0.68% | 1.6만 |
|---|
| 2026.04.16 | ₩17,089 | ₩17,250 | ₩17,076 | ₩17,196 | +0.62% | 2.6만 |
|---|
| 2026.04.15 | ₩16,916 | ₩17,049 | ₩16,836 | ₩17,049 | +0.79% | 2.6만 |
|---|
| 2026.04.14 | ₩16,716 | ₩16,916 | ₩16,716 | ₩16,836 | +0.72% | 6.5천 |
|---|
| 2026.04.13 | ₩16,396 | ₩16,649 | ₩16,396 | ₩16,609 | +1.30% | 1.9만 |
|---|
| 2026.04.10 | ₩16,783 | ₩16,796 | ₩16,623 | ₩16,663 | -0.72% | 1.5만 |
|---|
| 2026.04.09 | ₩16,569 | ₩16,596 | ₩16,422 | ₩16,462 | -0.64% | 5.3만 |
|---|
| 2026.04.08 | ₩16,569 | ₩16,703 | ₩16,489 | ₩16,582 | +0.08% | 4.3만 |
|---|
| 2026.04.07 | ₩15,729 | ₩15,953 | ₩15,595 | ₩15,711 | -0.11% | 8.6천 |
|---|
| 2026.04.06 | ₩15,995 | ₩16,009 | ₩15,782 | ₩15,849 | -0.92% | 8.5천 |
|---|
| 2026.04.02 | ₩15,555 | ₩15,649 | ₩15,509 | ₩15,617 | +0.39% | 7.1천 |
|---|
| 2026.04.01 | ₩15,622 | ₩15,715 | ₩15,555 | ₩15,649 | +0.17% | 1.5만 |
|---|
| 2026.03.31 | ₩15,155 | ₩15,535 | ₩15,155 | ₩15,529 | +2.46% | 1.3만 |
|---|
| 2026.03.30 | ₩15,182 | ₩15,195 | ₩15,010 | ₩15,075 | -0.70% | 12.6만 |
|---|
| 2026.03.27 | ₩15,529 | ₩15,542 | ₩15,368 | ₩15,382 | -0.95% | 3.7만 |
|---|
| 2026.03.26 | ₩15,761 | ₩15,822 | ₩15,653 | ₩15,653 | -0.69% | 2만 |
|---|
| 2026.03.25 | ₩16,002 | ₩16,062 | ₩15,862 | ₩15,902 | -0.63% | 1.1만 |
|---|
| 2026.03.24 | ₩15,649 | ₩15,789 | ₩15,609 | ₩15,609 | -0.26% | 6.8만 |
|---|
| 2026.03.23 | ₩16,116 | ₩16,276 | ₩15,875 | ₩16,092 | -0.15% | 7.1만 |
|---|
| 2026.03.20 | ₩15,915 | ₩15,915 | ₩15,662 | ₩15,675 | -1.51% | 2.5만 |
|---|
| 2026.03.19 | ₩15,809 | ₩15,995 | ₩15,809 | ₩15,935 | +0.80% | 3.3천 |
|---|
| 2026.03.18 | ₩16,169 | ₩16,249 | ₩16,036 | ₩16,036 | -0.83% | 5.4만 |
|---|
| 2026.03.17 | ₩16,062 | ₩16,196 | ₩16,049 | ₩16,058 | -0.02% | 2.7만 |
|---|
| 2026.03.16 | ₩16,022 | ₩16,129 | ₩16,009 | ₩16,102 | +0.50% | 1.1만 |
|---|
| 2026.03.13 | ₩15,929 | ₩15,929 | ₩15,822 | ₩15,822 | -0.67% | 1.3만 |
|---|
| 2026.03.12 | ₩16,096 | ₩16,116 | ₩15,942 | ₩15,958 | -0.85% | 2.1만 |
|---|
| 2026.03.11 | ₩16,249 | ₩16,322 | ₩16,249 | ₩16,249 | 0.00% | 5.6천 |
|---|
| 2026.03.10 | ₩16,449 | ₩16,689 | ₩16,329 | ₩16,494 | +0.28% | 3.1만 |
|---|
| 2026.03.09 | ₩16,329 | ₩16,556 | ₩16,210 | ₩16,449 | +0.74% | 1.5만 |
|---|
| 2026.03.06 | ₩16,476 | ₩16,582 | ₩16,342 | ₩16,542 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩16,556 | ₩16,649 | ₩16,476 | ₩16,603 | +0.28% | 2.1만 |
|---|
| 2026.03.04 | ₩16,636 | ₩16,809 | ₩16,529 | ₩16,641 | +0.03% | 1.4만 |
|---|
| 2026.03.03 | ₩16,409 | ₩16,663 | ₩16,209 | ₩16,621 | +1.29% | 4.1만 |
|---|
| 2026.03.02 | ₩16,863 | ₩17,049 | ₩16,863 | ₩16,876 | +0.08% | 4.1만 |
|---|
| 2026.02.27 | ₩17,436 | ₩17,476 | ₩17,356 | ₩17,423 | -0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩17,691 | ₩17,691 | ₩17,450 | ₩17,450 | -1.36% | 8.2천 |
|---|
| 2026.02.25 | ₩17,690 | ₩17,748 | ₩17,543 | ₩17,543 | -0.83% | 2.1만 |
|---|
| 2026.02.24 | ₩17,743 | ₩17,743 | ₩17,676 | ₩17,690 | -0.30% | 3.5만 |
|---|
| 2026.02.23 | ₩17,943 | ₩18,023 | ₩17,810 | ₩17,810 | -0.74% | 2.4만 |
|---|
| 2026.02.20 | ₩17,917 | ₩18,223 | ₩17,917 | ₩18,217 | +1.68% | 1.4만 |
|---|
| 2026.02.19 | ₩17,903 | ₩17,983 | ₩17,743 | ₩17,810 | -0.52% | 3.4만 |
|---|
| 2026.02.18 | ₩18,170 | ₩18,327 | ₩18,117 | ₩18,130 | -0.22% | 5.4만 |
|---|
| 2026.02.17 | ₩18,063 | ₩18,263 | ₩18,063 | ₩18,150 | +0.48% | 2.4만 |
|---|
| 2026.02.13 | ₩18,343 | ₩18,477 | ₩18,291 | ₩18,446 | +0.56% | 2.3만 |
|---|
| 2026.02.12 | ₩18,650 | ₩18,744 | ₩18,544 | ₩18,597 | -0.29% | 1.9만 |
|---|
| 2026.02.11 | ₩18,676 | ₩18,676 | ₩18,477 | ₩18,597 | -0.42% | 2.4만 |
|---|
| 2026.02.10 | ₩18,690 | ₩18,790 | ₩18,680 | ₩18,790 | +0.54% | 2.9만 |
|---|
| 2026.02.09 | ₩18,450 | ₩18,610 | ₩18,450 | ₩18,597 | +0.80% | 1.8만 |
|---|
| 2026.02.06 | ₩18,317 | ₩18,477 | ₩18,290 | ₩18,464 | +0.80% | 3.9만 |
|---|
| 2026.02.05 | ₩18,277 | ₩18,504 | ₩18,277 | ₩18,357 | +0.44% | 2.9만 |
|---|
| 2026.02.04 | ₩18,397 | ₩18,397 | ₩18,290 | ₩18,330 | -0.36% | 1.6만 |
|---|
| 2026.02.03 | ₩18,584 | ₩18,624 | ₩18,303 | ₩18,325 | -1.39% | 7.9만 |
|---|
| 2026.02.02 | ₩17,743 | ₩18,477 | ₩17,690 | ₩18,343 | +3.38% | 5.7만 |
|---|
| 2026.01.30 | ₩18,103 | ₩18,237 | ₩18,010 | ₩18,055 | -0.27% | 2.2만 |
|---|
| 2026.01.29 | ₩18,023 | ₩18,050 | ₩17,870 | ₩18,037 | +0.07% | 2.2만 |
|---|
| 2026.01.28 | ₩17,957 | ₩18,003 | ₩17,837 | ₩17,970 | +0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩17,970 | ₩18,090 | ₩17,970 | ₩18,050 | +0.45% | 3.5만 |
|---|
| 2026.01.26 | ₩17,917 | ₩18,183 | ₩17,917 | ₩18,143 | +1.27% | 3.2만 |
|---|
| 2026.01.23 | ₩17,983 | ₩18,083 | ₩17,890 | ₩17,983 | 0.00% | 8.3만 |
|---|
| 2026.01.22 | ₩18,343 | ₩18,477 | ₩18,343 | ₩18,397 | +0.29% | 5.9만 |
|---|
| 2026.01.21 | ₩18,383 | ₩18,544 | ₩18,303 | ₩18,464 | +0.44% | 5만 |
|---|
| 2026.01.20 | ₩18,397 | ₩18,517 | ₩18,357 | ₩18,464 | +0.36% | 12.4만 |
|---|
| 2026.01.16 | ₩19,157 | ₩19,157 | ₩18,944 | ₩19,037 | -0.63% | 9.4만 |
|---|
| 2026.01.15 | ₩19,144 | ₩19,251 | ₩19,077 | ₩19,144 | 0.00% | 9.1천 |
|---|
| 2026.01.14 | ₩19,010 | ₩19,171 | ₩19,010 | ₩19,171 | +0.84% | 2.2만 |
|---|
| 2026.01.13 | ₩19,104 | ₩19,116 | ₩19,017 | ₩19,036 | -0.36% | 1.9만 |
|---|
| 2026.01.12 | ₩19,077 | ₩19,171 | ₩19,077 | ₩19,137 | +0.31% | 1.6만 |
|---|
| 2026.01.09 | ₩19,224 | ₩19,304 | ₩19,117 | ₩19,171 | -0.28% | 3.9만 |
|---|
| 2026.01.08 | ₩19,371 | ₩19,477 | ₩19,344 | ₩19,344 | -0.14% | 3.6만 |
|---|
| 2026.01.07 | ₩19,611 | ₩19,784 | ₩19,571 | ₩19,638 | +0.14% | 3.6만 |
|---|
| 2026.01.06 | ₩19,638 | ₩19,742 | ₩19,531 | ₩19,597 | -0.20% | 8만 |
|---|
| 2026.01.05 | ₩19,664 | ₩19,838 | ₩19,638 | ₩19,784 | +0.61% | 3.9만 |
|---|
| 2026.01.02 | ₩19,664 | ₩19,784 | ₩19,651 | ₩19,784 | +0.61% | 4.4만 |
|---|
| 2025.12.31 | ₩19,584 | ₩19,811 | ₩19,545 | ₩19,638 | +0.27% | 2.6만 |
|---|
| 2025.12.30 | ₩19,624 | ₩19,771 | ₩19,544 | ₩19,639 | +0.07% | 2.3만 |
|---|
| 2025.12.29 | ₩20,091 | ₩20,251 | ₩19,958 | ₩20,051 | -0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩20,225 | ₩20,258 | ₩20,052 | ₩20,088 | -0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩20,291 | ₩20,438 | ₩20,211 | ₩20,371 | +0.39% | 4.9만 |
|---|
| 2025.12.23 | ₩20,331 | ₩20,478 | ₩20,265 | ₩20,349 | +0.09% | 9.4천 |
|---|
| 2025.12.22 | ₩20,251 | ₩20,398 | ₩20,251 | ₩20,398 | +0.72% | 1.9만 |
|---|
| 2025.12.19 | ₩20,278 | ₩20,451 | ₩20,184 | ₩20,371 | +0.46% | 8.1만 |
|---|
| 2025.12.18 | ₩19,958 | ₩20,111 | ₩19,958 | ₩19,971 | +0.07% | 1.9만 |
|---|
| 2025.12.17 | ₩19,811 | ₩19,984 | ₩19,784 | ₩19,791 | -0.10% | 2만 |
|---|
| 2025.12.16 | ₩19,838 | ₩19,891 | ₩19,784 | ₩19,811 | -0.13% | 2.9만 |
|---|
| 2025.12.15 | ₩20,171 | ₩20,196 | ₩20,104 | ₩20,124 | -0.23% | 3.5만 |
|---|
| 2025.12.12 | ₩20,251 | ₩20,287 | ₩20,158 | ₩20,216 | -0.17% | 2.7만 |
|---|
| 2025.12.11 | ₩20,184 | ₩20,451 | ₩20,184 | ₩20,325 | +0.69% | 1.1만 |
|---|
| 2025.12.10 | ₩19,998 | ₩20,078 | ₩19,744 | ₩20,051 | +0.27% | 10.5만 |
|---|
| 2025.12.09 | ₩20,131 | ₩20,211 | ₩19,984 | ₩20,138 | +0.03% | 4.7만 |
|---|
| 2025.12.08 | ₩20,104 | ₩20,118 | ₩19,891 | ₩19,971 | -0.66% | 6.1만 |
|---|
| 2025.12.05 | ₩20,465 | ₩20,505 | ₩20,398 | ₩20,398 | -0.33% | 4.5만 |
|---|
| 2025.12.04 | ₩20,518 | ₩20,518 | ₩20,438 | ₩20,459 | -0.29% | 4.4만 |
|---|
| 2025.12.03 | ₩20,451 | ₩20,478 | ₩20,359 | ₩20,465 | +0.07% | 6.3만 |
|---|
| 2025.12.02 | ₩20,705 | ₩20,730 | ₩20,625 | ₩20,654 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩20,811 | ₩20,852 | ₩20,745 | ₩20,745 | -0.32% | 8.6천 |
|---|
| 2025.11.28 | ₩20,745 | ₩20,868 | ₩20,623 | ₩20,811 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩20,845 | ₩20,892 | ₩20,825 | ₩20,852 | +0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩20,598 | ₩20,718 | ₩20,598 | ₩20,705 | +0.52% | 1.2만 |
|---|
| 2025.11.24 | ₩20,705 | ₩20,743 | ₩20,665 | ₩20,705 | 0.00% | 6.1만 |
|---|
| 2025.11.21 | ₩20,598 | ₩20,731 | ₩20,518 | ₩20,731 | +0.65% | 2.8만 |
|---|
| 2025.11.20 | ₩21,092 | ₩21,105 | ₩20,958 | ₩20,990 | -0.48% | 7.8천 |
|---|
| 2025.11.19 | ₩21,021 | ₩21,038 | ₩21,012 | ₩21,013 | -0.04% | 8.5천 |
|---|
| 2025.11.18 | ₩20,905 | ₩20,998 | ₩20,892 | ₩20,985 | +0.38% | 4.3천 |
|---|
| 2025.11.17 | ₩21,225 | ₩21,301 | ₩21,092 | ₩21,156 | -0.33% | 1.9만 |
|---|
| 2025.11.14 | ₩20,945 | ₩21,125 | ₩20,920 | ₩21,052 | +0.51% | 8.7천 |
|---|
| 2025.11.13 | ₩20,958 | ₩20,958 | ₩20,785 | ₩20,838 | -0.57% | 2.7만 |
|---|
| 2025.11.12 | ₩21,105 | ₩21,132 | ₩21,078 | ₩21,121 | +0.08% | 2.7만 |
|---|
| 2025.11.11 | ₩20,985 | ₩21,158 | ₩20,985 | ₩21,105 | +0.57% | 2.2만 |
|---|
| 2025.11.10 | ₩20,960 | ₩21,004 | ₩20,918 | ₩20,985 | +0.12% | 4.8만 |
|---|
| 2025.11.07 | ₩20,878 | ₩20,892 | ₩20,838 | ₩20,892 | +0.06% | 8.1천 |
|---|
| 2025.11.06 | ₩20,918 | ₩20,918 | ₩20,718 | ₩20,745 | -0.83% | 3.2만 |
|---|
| 2025.11.05 | ₩21,012 | ₩21,145 | ₩20,981 | ₩21,105 | +0.44% | 2.7만 |
|---|
| 2025.11.04 | ₩20,838 | ₩21,078 | ₩20,811 | ₩21,052 | +1.02% | 7.1천 |
|---|
| 2025.11.03 | ₩21,212 | ₩21,212 | ₩21,105 | ₩21,148 | -0.30% | 3.9만 |
|---|
| 2025.10.31 | ₩21,358 | ₩21,358 | ₩21,138 | ₩21,158 | -0.94% | 2.1만 |
|---|
| 2025.10.30 | ₩21,425 | ₩21,544 | ₩21,386 | ₩21,496 | +0.33% | 9.4천 |
|---|
| 2025.10.29 | ₩21,559 | ₩21,672 | ₩21,418 | ₩21,445 | -0.53% | 8.3만 |
|---|
| 2025.10.28 | ₩21,759 | ₩21,799 | ₩21,632 | ₩21,732 | -0.12% | 2.1만 |
|---|
| 2025.10.27 | ₩21,785 | ₩21,825 | ₩21,785 | ₩21,812 | +0.12% | 4.2천 |
|---|
| 2025.10.24 | ₩21,665 | ₩21,692 | ₩21,593 | ₩21,665 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩21,685 | ₩21,757 | ₩21,625 | ₩21,699 | +0.06% | 3.2천 |
|---|
| 2025.10.22 | ₩21,972 | ₩22,079 | ₩21,917 | ₩22,039 | +0.30% | 1.8만 |
|---|
| 2025.10.21 | ₩21,719 | ₩21,719 | ₩21,612 | ₩21,655 | -0.29% | 2.8천 |
|---|
| 2025.10.20 | ₩21,679 | ₩21,785 | ₩21,640 | ₩21,739 | +0.28% | 6.1천 |
|---|
| 2025.10.17 | ₩21,575 | ₩21,772 | ₩21,575 | ₩21,719 | +0.67% | 3.7만 |
|---|
| 2025.10.16 | ₩21,692 | ₩21,759 | ₩21,612 | ₩21,679 | -0.06% | 6.5천 |
|---|
| 2025.10.15 | ₩21,612 | ₩21,679 | ₩21,545 | ₩21,665 | +0.25% | 1.3만 |
|---|
| 2025.10.14 | ₩21,305 | ₩21,318 | ₩21,158 | ₩21,225 | -0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩21,412 | ₩21,439 | ₩21,358 | ₩21,385 | -0.12% | 4.2천 |
|---|
| 2025.10.10 | ₩21,372 | ₩21,547 | ₩21,200 | ₩21,358 | -0.06% | 1만 |
|---|